Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.370 | 6.380 | 6.230 | 6.280 | 6.258 | 5,527,996 |
| 2025-01-21 | 6.510 | 6.540 | 6.270 | 6.410 | 6.387 | 9,898,496 |
| 2025-01-20 | 6.410 | 6.510 | 6.330 | 6.470 | 6.447 | 6,940,600 |
| 2025-01-17 | 6.390 | 6.400 | 6.310 | 6.340 | 6.317 | 4,429,000 |
| 2025-01-16 | 6.460 | 6.470 | 6.340 | 6.410 | 6.387 | 6,573,600 |
| 2025-01-15 | 6.500 | 6.530 | 6.350 | 6.370 | 6.347 | 5,841,775 |
| 2025-01-14 | 6.150 | 6.460 | 6.150 | 6.450 | 6.427 | 8,736,874 |
| 2025-01-13 | 5.960 | 6.130 | 5.830 | 6.120 | 6.098 | 6,647,105 |
| 2025-01-10 | 6.290 | 6.330 | 6.000 | 6.020 | 5.998 | 7,353,801 |
| 2025-01-09 | 6.340 | 6.380 | 6.280 | 6.280 | 6.258 | 6,549,400 |
| 2025-01-08 | 6.430 | 6.460 | 6.130 | 6.330 | 6.307 | 12,201,901 |
| 2025-01-07 | 6.210 | 6.650 | 6.150 | 6.470 | 6.447 | 14,531,700 |
| 2025-01-06 | 6.050 | 6.280 | 5.850 | 6.230 | 6.208 | 9,728,800 |
| 2025-01-03 | 6.450 | 6.550 | 6.090 | 6.110 | 6.088 | 11,806,687 |
| 2025-01-02 | 6.570 | 6.730 | 6.370 | 6.450 | 6.427 | 9,099,703 |
| 2024-12-31 | 6.770 | 6.820 | 6.570 | 6.570 | 6.547 | 7,572,500 |
| 2024-12-30 | 6.830 | 6.870 | 6.650 | 6.770 | 6.746 | 8,054,800 |
| 2024-12-27 | 6.780 | 6.980 | 6.710 | 6.900 | 6.875 | 11,630,529 |
| 2024-12-26 | 6.610 | 6.860 | 6.610 | 6.790 | 6.766 | 7,771,926 |
| 2024-12-25 | 6.880 | 6.950 | 6.540 | 6.690 | 6.666 | 12,350,098 |
| 2024-12-24 | 6.920 | 7.090 | 6.700 | 6.950 | 6.925 | 12,490,601 |
| 2024-12-23 | 7.510 | 7.550 | 6.870 | 6.890 | 6.865 | 18,619,550 |
| 2024-12-20 | 7.330 | 7.650 | 7.320 | 7.490 | 7.463 | 14,088,800 |
| 2024-12-19 | 7.290 | 7.520 | 7.190 | 7.400 | 7.374 | 14,080,000 |
| 2024-12-18 | 7.510 | 7.570 | 7.290 | 7.370 | 7.344 | 14,915,705 |
| 2024-12-17 | 7.890 | 8.030 | 7.460 | 7.480 | 7.453 | 22,314,601 |
| 2024-12-16 | 8.250 | 8.440 | 7.760 | 7.960 | 7.932 | 28,413,896 |
| 2024-12-13 | 8.040 | 8.470 | 7.920 | 8.260 | 8.230 | 48,543,146 |
| 2024-12-12 | 7.970 | 8.370 | 7.930 | 8.290 | 8.260 | 43,539,800 |
| 2024-12-11 | 7.800 | 8.170 | 7.800 | 8.050 | 8.021 | 31,540,650 |
| 2024-12-10 | 7.900 | 7.980 | 7.720 | 7.760 | 7.732 | 26,673,600 |
| 2024-12-09 | 7.840 | 7.930 | 7.620 | 7.720 | 7.692 | 17,987,309 |
| 2024-12-06 | 7.780 | 7.980 | 7.590 | 7.800 | 7.772 | 26,404,800 |
| 2024-12-05 | 7.740 | 7.940 | 7.740 | 7.850 | 7.822 | 24,073,950 |
| 2024-12-04 | 8.250 | 8.290 | 7.760 | 7.830 | 7.802 | 43,148,950 |
| 2024-12-03 | 8.050 | 8.590 | 7.860 | 8.420 | 8.390 | 65,867,846 |
| 2024-12-02 | 7.930 | 8.240 | 7.800 | 8.160 | 8.131 | 54,654,500 |
| 2024-11-29 | 7.850 | 8.280 | 7.710 | 8.060 | 8.031 | 59,587,602 |
| 2024-11-28 | 8.200 | 8.790 | 7.880 | 7.920 | 7.892 | 81,045,951 |
| 2024-11-27 | 7.790 | 8.230 | 7.410 | 8.110 | 8.081 | 76,851,453 |
| 2024-11-26 | 7.320 | 8.820 | 7.300 | 8.350 | 8.320 | 104,971,148 |
| 2024-11-25 | 7.060 | 7.350 | 6.950 | 7.350 | 7.324 | 25,657,813 |
| 2024-11-22 | 7.540 | 7.680 | 7.090 | 7.130 | 7.104 | 44,809,875 |
| 2024-11-21 | 7.150 | 7.460 | 7.120 | 7.350 | 7.324 | 23,369,725 |
| 2024-11-20 | 6.980 | 7.180 | 6.930 | 7.180 | 7.154 | 11,553,125 |
| 2024-11-19 | 6.810 | 7.010 | 6.760 | 7.010 | 6.985 | 12,009,949 |
| 2024-11-18 | 7.080 | 7.180 | 6.700 | 6.820 | 6.796 | 15,344,850 |
| 2024-11-15 | 7.000 | 7.310 | 7.000 | 7.080 | 7.055 | 16,923,725 |
| 2024-11-14 | 7.330 | 7.380 | 7.030 | 7.060 | 7.035 | 20,055,369 |
| 2024-11-13 | 7.280 | 7.510 | 7.210 | 7.380 | 7.354 | 27,298,766 |
| 2024-11-12 | 7.320 | 7.440 | 7.160 | 7.240 | 7.214 | 25,761,049 |
| 2024-11-11 | 7.210 | 7.320 | 7.050 | 7.320 | 7.294 | 23,285,350 |
| 2024-11-08 | 7.370 | 7.490 | 7.210 | 7.250 | 7.224 | 34,899,420 |
| 2024-11-07 | 7.090 | 7.690 | 7.000 | 7.410 | 7.383 | 46,227,532 |
| 2024-11-06 | 6.900 | 7.080 | 6.860 | 7.030 | 7.005 | 22,559,300 |
| 2024-11-05 | 6.730 | 7.010 | 6.680 | 6.940 | 6.915 | 18,834,550 |
| 2024-11-04 | 6.560 | 6.740 | 6.530 | 6.720 | 6.696 | 10,422,200 |
| 2024-11-01 | 6.830 | 6.860 | 6.500 | 6.520 | 6.497 | 19,663,300 |
| 2024-10-31 | 6.780 | 6.930 | 6.780 | 6.860 | 6.835 | 14,052,000 |
| 2024-10-30 | 6.870 | 6.940 | 6.710 | 6.820 | 6.796 | 16,203,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0200 CNY |
| 2024-06-18 | 0.0150 CNY |
| 2023-06-29 | 0.0500 CNY |
| 2022-07-05 | 0.0600 CNY |
| 2020-05-26 | 0.0200 CNY |
| 2019-06-05 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.